• LAST PRICE
    382.2250
  • TODAY'S CHANGE (%)
    Trending Down-0.5950 (-0.1554%)
  • Bid / Lots
    382.1300/ 4
  • Ask / Lots
    382.4500/ 1
  • Open / Previous Close
    383.4700 / 382.8200
  • Day Range
    Low 379.7550
    High 384.2600
  • 52 Week Range
    Low 269.6450
    High 384.2600
  • Volume
    120,980
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$240.10In the Money
$244.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$235.10In the Money
$239.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$230.10In the Money
$234.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$225.10In the Money
$229.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$2.87Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$220.10In the Money
$224.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$215.10In the Money
$219.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$210.10In the Money
$214.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
MSIIn the Money
$205.10In the Money
$209.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
MSIIn the Money
$200.10In the Money
$204.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$195.10In the Money
$198.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
MSIIn the Money
$190.10In the Money
$194.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
MSIIn the Money
$185.10In the Money
$189.00In the Money
$180.70In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
MSIIn the Money
$180.10In the Money
$184.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$170.10In the Money
$173.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$3.05Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
MSIIn the Money
$160.20In the Money
$163.90In the Money
$123.54In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
MSIIn the Money
$150.20In the Money
$154.30In the Money
$79.80In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
MSIIn the Money
$140.20In the Money
$144.00In the Money
$135.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
MSIIn the Money
$130.20In the Money
$134.00In the Money
$125.10In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.93Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
MSIIn the Money
$120.20In the Money
$124.00In the Money
$115.30In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
272Out of the Money
MSIIn the Money
$110.20In the Money
$114.00In the Money
$105.40In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
167Out of the Money
MSIIn the Money
$100.20In the Money
$104.40In the Money
$95.40In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
MSIIn the Money
$91.10In the Money
$94.00In the Money
$85.40In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
MSIIn the Money
$81.10In the Money
$84.00In the Money
$78.50In the Money
$0.00In the Money
---In the Money
2In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
111Out of the Money
MSIIn the Money
$70.20In the Money
$74.30In the Money
$64.80In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
147Out of the Money
MSIIn the Money
$60.20In the Money
$64.40In the Money
$62.00In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
295Out of the Money
MSIIn the Money
$51.10In the Money
$54.30In the Money
$44.90In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
MSIIn the Money
$40.20In the Money
$43.80In the Money
$36.08In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
678Out of the Money
MSIIn the Money
$30.20In the Money
$34.00In the Money
$32.30In the Money
$10.00In the Money
1In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
2Out of the Money
164Out of the Money
MSIIn the Money
$21.00In the Money
$23.70In the Money
$21.50In the Money
$0.00In the Money
---In the Money
76In the Money
MSIOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
186Out of the Money
MSIIn the Money
$10.90In the Money
$13.90In the Money
$11.30In the Money
$0.00In the Money
---In the Money
163In the Money
MSIOut of the Money
$0.10Out of the Money
$0.45Out of the Money
$0.27Out of the Money
$0.00Out of the Money
1Out of the Money
64Out of the Money
MSIUnderlying issue's last price
$3.60Underlying issue's last price
$4.10Underlying issue's last price
$3.45Underlying issue's last price
$-0.24Underlying issue's last price
5Underlying issue's last price
130Underlying issue's last price
Filter Table By Strike Price of$380.00Underlying issue's last price
MSIUnderlying issue's last price
$1.10Underlying issue's last price
$1.45Underlying issue's last price
$1.52Underlying issue's last price
$0.07Underlying issue's last price
3Underlying issue's last price
13Underlying issue's last price
MSIOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.15Out of the Money
$-0.10Out of the Money
3Out of the Money
46Out of the Money
MSIIn the Money
$6.80In the Money
$9.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
MSIIn the Money
$17.30In the Money
$19.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
MSIIn the Money
$26.00In the Money
$30.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$36.20In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$46.00In the Money
$50.00In the Money
$138.83In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$56.20In the Money
$60.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$66.00In the Money
$70.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$76.00In the Money
$80.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$86.00In the Money
$90.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$96.00In the Money
$100.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money